GBM Resources Limited (GBZ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0100

+0.0010

(+11.11%)

At close: 04:10PM AEST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,446,855
Jun 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	671,983
Jun 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,615,631
Jun 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	594,904
Jun 20, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	269,868
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,551
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	820,000
Jun 14, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	71,703
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,651,356
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	164,240
Jun 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	53,760
Jun 07, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	236,274
Jun 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	849,588
Jun 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,050
Jun 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	362,150
Jun 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	619,723
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	516,430
May 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	150,225
May 29, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	444,851
May 28, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	2,180,187
May 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	97,000
May 24, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,343,433
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	559,311
May 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	94,647
May 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	360,911
May 17, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	934,108
May 16, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	203,408
May 15, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	231,309
May 14, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,072,658
May 13, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	1,803,976
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 09, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,731,955
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	795,076
May 07, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	184,000
May 06, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	2,294,500
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,894
May 02, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,060,332
May 01, 2024	0.0120	0.0120	0.0105	0.0110	0.0110	1,825,910
Apr 30, 2024	0.0120	0.0140	0.0120	0.0120	0.0120	393,291
Apr 29, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	3,444,003
Apr 26, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,048,040
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	126,798
Apr 23, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,752,171
Apr 22, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	5,167,030
Apr 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,186,783
Apr 18, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,029,988
Apr 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,074,917
Apr 16, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	2,166,862
Apr 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	83,333
Apr 12, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	3,306,484
Apr 11, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	794,362
Apr 10, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	768,749
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	94,241
Apr 08, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	168,459
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	208,333
Apr 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	440,000
Apr 03, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,488,431
Apr 02, 2024	0.0090	0.0120	0.0090	0.0110	0.0110	3,158,252
Mar 28, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	211,111
Mar 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	632,448
Mar 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,409,566
Mar 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	642,470
Mar 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,401,091
Mar 21, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	137,223
Mar 20, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,987,992
Mar 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 18, 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,792,431
Mar 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,675,461
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	224,000
Mar 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,305
Mar 07, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	769,345
Mar 06, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	692,714
Mar 05, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	4,027,919
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 01, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,357,862
Feb 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	351,374
Feb 28, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	426,446
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,695
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	240,000
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	523,870
Feb 21, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,974,303
Feb 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,904
Feb 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	148,000
Feb 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	96,546
Feb 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	612,604
Feb 12, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	840,272
Feb 09, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,953,141
Feb 08, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	567,181
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	911,000
Feb 06, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	800,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,051.45-1,095.67(-1.30%)

GBM Resources Limited (GBZ.AX)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,051.45
-1,095.67(-1.30%)